Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Epigral Limited (EPIGRAL.NS)

Compare
1,792.00
-0.60
(-0.03%)
At close: March 13 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251,810.401,827.501,768.851,813.751,813.7521,647
Mar 12, 20251,800.351,835.901,777.851,792.601,792.6022,705
Mar 11, 20251,761.801,824.101,740.001,807.501,807.5044,608
Mar 10, 20251,872.001,913.901,765.001,775.001,775.0062,894
Mar 7, 20251,763.401,880.001,761.051,866.901,866.9078,144
Mar 6, 20251,735.001,798.001,735.001,763.601,763.6043,403
Mar 5, 20251,670.051,737.451,670.051,730.001,730.0035,023
Mar 4, 20251,555.251,726.101,529.601,711.001,711.00126,161
Mar 3, 20251,590.401,613.351,505.051,555.251,555.2580,189
Feb 28, 20251,611.001,630.001,555.501,613.351,613.3548,009
Feb 27, 20251,683.001,701.951,616.901,630.101,630.1046,727
Feb 25, 20251,726.201,736.951,665.001,676.351,676.3525,697
Feb 24, 20251,720.051,740.851,688.051,709.101,709.1027,501
Feb 21, 20251,789.251,827.501,732.001,738.101,738.1032,998
Feb 20, 20251,770.051,811.901,746.151,794.601,794.6021,057
Feb 19, 20251,677.801,788.001,677.801,772.801,772.8044,758
Feb 18, 20251,822.001,822.001,689.801,703.351,703.3561,299
Feb 17, 20251,743.551,824.901,692.101,807.351,807.3547,231
Feb 14, 20251,861.001,873.751,724.451,750.601,750.6076,338
Feb 13, 20251,821.001,879.951,802.901,861.101,861.1055,110
Feb 12, 20251,775.001,860.001,735.001,821.451,821.45116,184
Feb 11, 20251,860.001,871.951,775.001,792.951,792.9587,602
Feb 10, 20251,953.301,961.451,851.001,867.051,867.0567,300
Feb 7, 2025 2.50 Dividend
Feb 7, 20251,939.751,970.051,899.551,950.651,950.6552,827
Feb 6, 20252,007.002,060.001,925.001,938.451,935.9577,617
Feb 5, 20251,903.602,047.901,870.252,026.202,023.59167,363
Feb 4, 20251,850.001,911.001,849.951,896.451,894.0051,953
Feb 3, 20251,773.251,843.501,747.601,826.451,824.0953,846
Feb 1, 20251,846.001,848.651,778.551,800.251,797.9328,925
Jan 31, 20251,785.001,854.001,785.001,846.401,844.0237,848
Jan 30, 20251,857.151,860.001,780.051,809.951,807.6242,476
Jan 29, 20251,764.901,854.351,764.901,839.401,837.0379,029
Jan 28, 20251,780.001,818.001,660.001,757.651,755.38186,927
Jan 27, 20251,680.001,843.951,635.001,788.201,785.89421,595
Jan 24, 20251,705.001,714.801,661.101,691.601,689.4231,366
Jan 23, 20251,670.001,720.751,670.001,703.851,701.6511,511
Jan 22, 20251,707.001,709.101,651.051,692.151,689.9743,102
Jan 21, 20251,773.001,796.251,706.001,713.251,711.0434,609
Jan 20, 20251,706.601,795.301,705.251,766.851,764.5756,288
Jan 17, 20251,723.701,751.951,702.201,732.701,730.4736,716
Jan 16, 20251,750.001,780.001,724.001,738.551,736.3125,152
Jan 15, 20251,665.451,755.901,665.451,749.101,746.8456,328
Jan 14, 20251,562.651,709.001,562.651,690.801,688.62143,429
Jan 13, 20251,502.351,689.251,502.351,561.551,559.54230,828
Jan 10, 20251,815.001,816.101,732.051,744.551,742.3055,938
Jan 9, 20251,825.001,878.851,808.651,816.401,814.0656,597
Jan 8, 20251,820.001,853.001,811.001,828.051,825.6950,693
Jan 7, 20251,753.601,848.301,740.051,843.901,841.5297,504
Jan 6, 20251,810.201,812.751,730.001,748.601,746.34104,505
Jan 3, 20251,870.001,900.001,810.051,813.851,811.5153,865
Jan 2, 20251,859.001,922.751,850.101,871.651,869.2439,959
Jan 1, 20251,888.351,930.001,853.651,874.101,871.6825,087
Dec 31, 20241,862.001,908.501,835.901,896.201,893.7538,226
Dec 30, 20241,897.001,897.001,835.001,866.801,864.3949,128
Dec 27, 20241,841.001,924.001,841.001,888.551,886.1168,022
Dec 26, 20241,866.901,872.951,812.601,855.601,853.2155,448
Dec 24, 20241,903.351,910.001,831.801,856.351,853.9698,533
Dec 23, 20241,925.051,952.951,895.001,914.401,911.9378,371
Dec 20, 20242,023.102,040.001,949.001,966.051,963.5138,250
Dec 19, 20241,939.002,018.101,928.102,005.252,002.6643,973
Dec 18, 20241,999.002,000.001,919.351,971.451,968.9188,174
Dec 17, 20242,043.602,053.001,989.952,002.952,000.3745,299
Dec 16, 20242,095.052,134.052,037.302,043.602,040.9652,979
Dec 13, 20242,125.002,141.952,036.502,086.152,083.4652,565
Dec 12, 20242,158.002,159.602,115.152,124.752,122.0121,660
Dec 11, 20242,178.902,180.002,121.052,155.402,152.6244,652
Dec 10, 20242,117.852,180.002,078.452,158.452,155.6771,523
Dec 9, 20242,084.002,172.902,084.002,117.852,115.1266,922
Dec 6, 20242,121.052,135.952,076.002,084.002,081.3137,457
Dec 5, 20242,105.902,159.752,105.902,125.802,123.0648,148
Dec 4, 20242,139.002,139.002,095.552,125.902,123.1634,547
Dec 3, 20242,082.002,132.002,064.102,094.802,092.1064,385
Dec 2, 20242,065.052,097.452,050.002,063.152,060.4943,718
Nov 29, 20242,095.202,105.302,065.002,082.352,079.6641,751
Nov 28, 20242,025.002,095.101,999.552,075.202,072.5285,386
Nov 27, 20241,995.002,017.351,972.051,991.201,988.6358,333
Nov 26, 20242,001.002,027.001,960.152,006.152,003.5638,057
Nov 25, 20242,009.002,012.901,940.051,990.201,987.6367,445
Nov 22, 20241,920.001,956.501,903.501,946.651,944.1445,466
Nov 21, 20241,942.001,942.801,890.001,929.051,926.5657,584
Nov 19, 20242,001.002,027.951,916.001,927.801,925.3191,306
Nov 18, 20242,098.002,117.401,962.551,975.401,972.8589,675
Nov 14, 20241,939.802,100.001,925.002,057.452,054.80304,051
Nov 13, 20242,030.002,030.451,892.901,911.101,908.64134,022
Nov 12, 20242,104.052,150.001,986.852,010.352,007.7692,097
Nov 11, 20242,150.952,242.551,925.502,104.602,101.89380,841
Nov 8, 20242,172.752,172.752,078.552,105.102,102.3980,494
Nov 7, 20242,172.002,217.102,151.752,172.752,169.9551,194
Nov 6, 20242,141.502,167.602,109.702,161.602,158.8145,240
Nov 4, 20242,146.002,178.802,054.002,101.602,098.8942,346
Nov 1, 20242,118.352,155.502,100.602,136.302,133.5424,380
Oct 31, 20242,045.202,123.002,014.052,117.652,114.9272,667
Oct 29, 20242,000.002,017.901,933.651,999.051,996.4749,023
Oct 28, 20241,924.602,027.101,893.951,981.351,978.7982,991
Oct 25, 20242,002.002,016.451,878.851,904.701,902.24137,431
Oct 24, 20242,051.002,079.952,007.552,013.902,011.3035,822
Oct 23, 20242,013.152,094.151,990.552,061.402,058.7497,705
Oct 22, 20242,132.752,150.452,011.902,019.102,016.50105,112
Oct 21, 20242,209.352,211.952,119.102,123.202,120.4654,671
Oct 18, 20242,200.052,233.102,125.452,214.152,211.2969,102
Oct 17, 20242,300.002,311.702,181.002,203.652,200.8169,744
Oct 16, 20242,335.502,359.952,262.002,273.402,270.47107,948
Oct 15, 20242,165.602,361.902,158.552,344.352,341.33238,100
Oct 14, 20242,249.852,249.852,149.002,162.152,159.3663,306
Oct 11, 20242,255.002,286.902,206.152,227.702,224.8363,723
Oct 10, 20242,167.002,279.002,165.052,266.402,263.4886,462
Oct 9, 20242,180.002,212.102,158.302,175.802,172.9939,009
Oct 8, 20242,038.002,175.652,022.052,166.952,164.1699,360
Oct 7, 20242,209.952,237.052,020.052,040.252,037.62156,651
Oct 4, 20242,295.002,370.002,198.002,209.952,207.10120,897
Oct 3, 20242,269.152,406.752,215.352,292.652,289.69189,328
Oct 1, 20242,291.502,336.002,238.752,301.002,298.03118,768
Sep 30, 20242,225.202,326.702,216.052,286.252,283.30133,151
Sep 27, 20242,273.052,296.002,215.002,232.052,229.1756,247
Sep 26, 20242,260.002,362.002,222.002,287.902,284.95271,026
Sep 25, 20242,296.002,332.452,245.002,276.502,273.56148,888
Sep 24, 20242,099.002,367.002,098.952,291.402,288.441,259,101
Sep 23, 20241,995.752,099.001,980.452,093.152,090.45140,985
Sep 20, 20241,986.252,039.001,964.151,991.701,989.13107,656
Sep 19, 20242,082.002,082.001,955.051,983.801,981.2474,720
Sep 18, 20242,001.502,116.302,001.452,055.102,052.45147,053
Sep 17, 20242,010.002,028.901,945.552,001.501,998.92175,854
Sep 16, 20242,048.002,073.002,004.052,010.602,008.0195,344
Sep 13, 20242,085.002,105.352,036.352,047.602,044.9660,074
Sep 12, 20242,058.702,149.952,055.002,095.552,092.85126,232
Sep 11, 20242,156.002,178.352,048.202,058.302,055.65249,894
Sep 10, 20241,861.302,178.651,859.702,142.452,139.69807,354
Sep 9, 20241,838.151,870.451,785.201,849.701,847.3157,501
Sep 6, 20241,868.001,884.901,825.801,842.351,839.9757,779
Sep 5, 20241,953.701,965.001,851.951,863.551,861.1597,336
Sep 4, 20241,851.001,952.451,831.151,943.701,941.1993,386
Sep 3, 20241,853.001,888.651,841.851,872.451,870.0444,221
Sep 2, 20241,861.001,890.051,830.001,847.351,844.9745,457
Aug 30, 20241,889.801,895.751,852.001,860.551,858.1549,086
Aug 29, 20241,921.001,947.901,873.351,879.651,877.2350,429
Aug 28, 20241,984.001,984.001,910.001,920.851,918.3759,953
Aug 26, 20241,960.001,988.001,890.401,902.601,900.15132,970
Aug 23, 20242,014.002,021.501,930.001,943.751,941.24126,736
Aug 22, 20241,965.102,026.001,955.002,007.652,005.06349,077
Aug 21, 20241,890.001,949.001,880.051,931.001,928.51177,253
Aug 20, 20241,884.951,891.951,846.651,862.151,859.7553,634
Aug 19, 20241,838.851,909.901,820.001,883.251,880.8284,964
Aug 16, 20241,850.601,885.451,821.101,835.901,833.5357,126
Aug 14, 20241,858.551,901.001,820.051,844.701,842.32151,919
Aug 13, 20241,993.952,005.951,843.501,851.801,849.41169,251
Aug 12, 20241,930.002,010.001,917.501,993.301,990.73258,815
Aug 9, 20241,925.001,964.001,885.351,934.951,932.45327,088
Aug 8, 20241,751.001,923.501,735.951,908.901,906.44446,042
Aug 7, 20241,738.001,779.001,710.901,759.051,756.7895,493
Aug 6, 20241,763.851,795.001,692.401,711.251,709.04131,888
Aug 5, 20241,789.001,817.951,713.251,756.601,754.33240,253
Aug 2, 20241,788.001,836.001,755.701,829.551,827.19279,674
Aug 1, 20241,722.001,819.951,709.051,804.101,801.77272,772
Jul 31, 20241,711.251,817.951,711.201,725.151,722.93241,603
Jul 30, 20241,693.001,774.001,679.201,754.701,752.44194,202
Jul 29, 20241,699.401,740.551,687.001,697.901,695.71131,883
Jul 26, 20241,728.951,763.351,676.701,687.351,685.17208,008
Jul 25, 20241,660.001,776.851,650.001,726.251,724.02794,912
Jul 24, 20241,481.951,724.001,481.101,660.101,657.961,146,916
Jul 23, 20241,483.901,495.001,400.001,471.651,469.7561,186
Jul 22, 20241,391.001,480.001,386.551,469.201,467.3188,203
Jul 19, 20241,439.451,458.951,399.851,414.851,413.0374,627
Jul 18, 20241,433.001,470.001,422.501,436.551,434.7058,001
Jul 16, 20241,444.301,472.351,436.301,442.851,440.9932,342
Jul 15, 20241,485.001,485.001,429.151,447.151,445.2859,150
Jul 12, 20241,499.901,503.451,451.001,458.101,456.2240,512
Jul 11, 20241,501.001,514.301,473.001,482.701,480.7943,579
Jul 10, 20241,490.001,530.901,451.201,500.801,498.8677,685
Jul 9, 20241,520.001,537.501,488.551,501.401,499.4677,781
Jul 8, 20241,542.001,552.001,499.001,522.351,520.3968,032
Jul 5, 20241,558.001,561.451,522.301,532.051,530.0777,483
Jul 4, 20241,560.401,579.251,509.001,550.551,548.55142,633
Jul 3, 20241,525.001,584.001,525.001,560.351,558.34320,471
Jul 2, 2024 5.00 Dividend
Jul 2, 20241,495.001,532.001,470.001,515.951,513.99396,452
Jul 1, 20241,350.001,475.951,341.001,462.951,456.07400,255
Jun 28, 20241,317.951,347.301,317.901,324.851,318.6232,280
Jun 27, 20241,351.501,359.951,301.851,314.251,308.0777,069
Jun 26, 20241,354.501,390.001,342.251,350.001,343.6554,735
Jun 25, 20241,373.751,398.051,345.001,354.151,347.7846,024
Jun 24, 20241,385.651,399.451,350.001,353.501,347.1364,409
Jun 21, 20241,410.051,436.001,373.151,385.651,379.1382,240
Jun 20, 20241,335.701,431.001,334.301,409.001,402.37274,730
Jun 19, 20241,345.801,365.001,312.751,331.351,325.0957,874
Jun 18, 20241,337.401,362.651,312.051,348.451,342.1171,009
Jun 14, 20241,382.801,382.801,329.101,335.151,328.8798,029
Jun 13, 20241,300.001,390.001,299.951,379.851,373.36170,873
Jun 12, 20241,314.701,340.451,300.051,305.901,299.7645,562
Jun 11, 20241,329.151,339.001,316.901,322.551,316.3337,818
Jun 10, 20241,339.001,368.951,308.101,329.151,322.9078,915
Jun 7, 20241,270.301,345.001,267.051,338.451,332.16120,214
Jun 6, 20241,215.001,290.001,205.001,270.301,264.3384,072
Jun 5, 20241,165.001,204.851,119.101,195.001,189.3861,778
Jun 4, 20241,215.001,219.951,110.051,152.001,146.5890,415
Jun 3, 20241,249.901,249.901,201.001,210.201,204.5152,847
May 31, 20241,217.001,229.001,207.001,219.701,213.9624,361
May 30, 20241,220.001,230.051,213.001,216.351,210.6320,764
May 29, 20241,224.051,231.901,215.501,220.251,214.5118,852
May 28, 20241,236.701,242.501,210.001,224.051,218.2980,534
May 27, 20241,279.951,279.951,222.001,224.301,218.54159,272
May 24, 20241,298.951,303.001,270.001,274.951,268.9534,830
May 23, 20241,317.701,330.951,282.951,298.851,292.7445,269
May 22, 20241,288.001,314.801,241.051,304.751,298.6185,844
May 21, 20241,281.101,281.101,263.501,272.951,266.9628,488
May 17, 20241,285.001,291.001,270.001,274.251,268.2617,702
May 16, 20241,280.001,299.001,273.901,287.401,281.3525,874
May 15, 20241,311.551,312.001,278.101,283.701,277.6626,408
May 14, 20241,250.001,314.751,250.001,301.051,294.9345,635
May 13, 20241,277.001,277.001,214.101,249.801,243.9271,742
May 10, 20241,260.001,289.301,242.501,278.101,272.0935,650
May 9, 20241,290.501,315.001,251.001,257.801,251.8853,839
May 8, 20241,299.001,299.901,275.551,294.051,287.9651,026
May 7, 20241,298.351,306.851,262.001,299.851,293.7450,232
May 6, 20241,320.001,320.001,279.451,290.801,284.7342,023
May 3, 20241,314.551,319.301,291.051,300.401,294.2841,425
May 2, 20241,331.751,380.951,296.001,309.001,302.84121,114
Apr 30, 20241,316.001,330.001,308.001,324.451,318.2252,417
Apr 29, 20241,311.001,336.101,288.001,315.051,308.8781,144
Apr 26, 20241,318.001,338.801,300.001,307.201,301.0586,971
Apr 25, 20241,353.201,360.951,325.051,333.001,326.7364,991
Apr 24, 20241,350.951,379.651,339.101,345.751,339.4293,978
Apr 23, 20241,416.201,443.251,339.951,350.901,344.55209,228
Apr 22, 20241,325.651,424.901,290.001,398.901,392.32487,278
Apr 19, 20241,260.001,325.951,260.001,319.701,313.4983,019
Apr 18, 20241,291.001,331.401,291.001,298.901,292.79106,981
Apr 16, 20241,289.001,318.201,281.951,295.051,288.96112,462
Apr 15, 20241,290.001,327.651,258.651,296.601,290.50130,648
Apr 12, 20241,349.001,366.851,305.001,309.301,303.14107,106
Apr 10, 20241,330.051,375.001,313.101,354.951,348.58117,134
Apr 9, 20241,365.001,375.001,323.051,331.951,325.6985,511
Apr 8, 20241,380.001,400.001,356.051,364.301,357.88149,344
Apr 5, 20241,379.001,393.951,345.001,350.401,344.05149,548
Apr 4, 20241,360.001,398.801,319.351,379.401,372.91251,706
Apr 3, 20241,323.701,380.001,305.001,360.451,354.05339,825
Apr 2, 20241,343.951,349.951,271.351,323.351,317.131,252,312
Apr 1, 20241,101.701,193.001,101.701,164.101,158.63119,483
Mar 28, 20241,099.601,143.451,086.001,097.951,092.7984,393
Mar 27, 20241,081.001,119.751,067.501,099.551,094.38141,653
Mar 26, 20241,062.401,104.851,041.151,086.001,080.89151,239
Mar 22, 20241,032.001,107.201,029.801,059.551,054.57267,245
Mar 21, 20241,026.901,058.001,023.001,025.901,021.0856,777
Mar 20, 20241,026.501,039.451,015.001,024.451,019.6334,748
Mar 19, 20241,029.701,050.501,009.101,026.501,021.6781,558
Mar 18, 20241,010.001,090.00995.301,040.101,035.21233,492
Mar 15, 2024986.051,008.90950.25995.00990.3268,224
Mar 14, 2024969.351,005.00957.70983.75979.1279,665
Mar 13, 20241,024.901,036.25951.00969.35964.79123,107

Related Tickers

DIAMINESQ.NS Diamines and Chemicals Limited
353.00
-1.85%
 
RPEL.NS Raghav Productivity Enhancers Limited
464.00
+0.68%
 
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
780.00
-0.73%
 
IGPL.NS I G Petrochemicals Limited
418.50
-1.74%
 
ACI.NS Archean Chemical Industries Limited
570.00
+3.26%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,077.00
-0.75%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,120.00
-1.98%